China Overseas Nuoxin International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.530	0.530	0.510	0.530	0.530	1,504,000
2025-08-04	0.530	0.530	0.500	0.530	0.530	2,588,000
2025-08-01	0.510	0.550	0.510	0.530	0.530	4,560,000
2025-07-31	0.510	0.520	0.495	0.510	0.510	1,724,000
2025-07-30	0.500	0.530	0.500	0.520	0.520	3,800,000
2025-07-29	0.485	0.510	0.485	0.500	0.500	3,728,000
2025-07-28	0.485	0.495	0.480	0.490	0.490	2,432,000
2025-07-25	0.470	0.495	0.470	0.485	0.485	1,532,000
2025-07-24	0.500	0.500	0.465	0.475	0.475	6,484,000
2025-07-23	0.495	0.500	0.490	0.500	0.500	3,836,000
2025-07-22	0.490	0.500	0.490	0.500	0.500	2,068,000
2025-07-21	0.500	0.500	0.485	0.490	0.490	1,180,000
2025-07-18	0.495	0.500	0.485	0.500	0.500	1,876,000
2025-07-17	0.500	0.500	0.485	0.495	0.495	1,712,000
2025-07-16	0.480	0.510	0.480	0.500	0.500	1,964,000
2025-07-15	0.500	0.500	0.475	0.480	0.480	2,800,000
2025-07-14	0.500	0.510	0.490	0.500	0.500	3,408,000
2025-07-11	0.485	0.500	0.475	0.500	0.500	2,100,000
2025-07-10	0.570	0.570	0.470	0.470	0.470	18,084,000
2025-07-09	0.540	0.590	0.540	0.570	0.570	4,820,000
2025-07-08	0.610	0.630	0.510	0.530	0.530	15,992,000
2025-07-07	0.580	0.670	0.580	0.610	0.610	20,412,000
2025-07-04	0.590	0.590	0.560	0.590	0.590	4,180,000
2025-07-03	0.550	0.590	0.530	0.580	0.580	6,844,000
2025-07-02	0.500	0.560	0.500	0.550	0.550	9,872,000
2025-06-30	0.500	0.500	0.490	0.495	0.495	3,224,000
2025-06-27	0.490	0.500	0.480	0.495	0.495	3,360,000
2025-06-26	0.485	0.500	0.480	0.495	0.495	4,968,000
2025-06-25	0.510	0.510	0.480	0.495	0.495	4,236,000
2025-06-24	0.500	0.530	0.480	0.495	0.495	4,808,000
2025-06-23	0.460	0.510	0.460	0.500	0.500	9,200,000
2025-06-20	0.445	0.550	0.435	0.460	0.460	24,428,000
2025-06-19	0.410	0.490	0.410	0.435	0.435	10,652,000
2025-06-18	0.390	0.405	0.385	0.400	0.400	2,324,000
2025-06-17	0.375	0.395	0.375	0.390	0.390	1,096,000
2025-06-16	0.400	0.405	0.365	0.390	0.390	11,918,546
2025-06-13	0.395	0.435	0.380	0.395	0.395	9,032,000
2025-06-12	0.370	0.395	0.370	0.390	0.390	5,584,000
2025-06-11	0.370	0.380	0.365	0.375	0.375	1,876,000
2025-06-10	0.360	0.375	0.360	0.375	0.375	5,776,000
2025-06-09	0.355	0.370	0.350	0.370	0.370	2,648,000
2025-06-06	0.350	0.365	0.350	0.360	0.360	484,000
2025-06-05	0.360	0.365	0.345	0.360	0.360	1,764,000
2025-06-04	0.375	0.375	0.330	0.365	0.365	11,840,000
2025-06-03	0.375	0.395	0.355	0.375	0.375	6,124,000
2025-06-02	0.350	0.415	0.345	0.380	0.380	22,416,000
2025-05-30	0.345	0.355	0.340	0.350	0.350	960,000
2025-05-29	0.340	0.355	0.335	0.350	0.350	2,244,000
2025-05-28	0.335	0.345	0.320	0.340	0.340	1,536,000
2025-05-27	0.360	0.360	0.340	0.340	0.340	2,044,000
2025-05-26	0.365	0.370	0.345	0.365	0.365	3,040,000
2025-05-23	0.370	0.375	0.355	0.370	0.370	8,812,000
2025-05-22	0.370	0.400	0.360	0.385	0.385	6,504,000
2025-05-21	0.380	0.400	0.330	0.380	0.380	13,204,000
2025-05-20	0.345	0.375	0.345	0.375	0.375	4,568,000
2025-05-19	0.335	0.370	0.330	0.340	0.340	3,368,000
2025-05-16	0.340	0.355	0.330	0.335	0.335	4,696,000
2025-05-15	0.315	0.335	0.310	0.325	0.325	5,384,000
2025-05-14	0.320	0.355	0.315	0.315	0.315	11,341,540
2025-05-13	0.325	0.355	0.310	0.315	0.315	2,976,000

← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.